Alphamin Resources Corp. (JSE:APH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,425.00
0.00 (0.00%)
Sep 4, 2025, 5:00 PM SAST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,415.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,424.00 | 7.47% | 1,200 |
| Sep 3, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | - | - |
| Sep 2, 2025 | 1,450.00 | 1,450.00 | 1,326.00 | 1,326.00 | 1,326.00 | -7.98% | 4,934 |
| Sep 1, 2025 | 1,469.00 | 1,469.00 | 1,425.00 | 1,441.00 | 1,441.00 | 2.86% | 2,200 |
| Aug 29, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | -3.38% | - |
| Aug 28, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,359.39 | 3.50% | 600 |
| Aug 27, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,313.45 | -3.38% | 1,000 |
| Aug 26, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,359.39 | -2.03% | 1,940 |
| Aug 25, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,387.51 | 1.37% | 2,723 |
| Aug 22, 2025 | 1,459.00 | 1,460.00 | 1,459.00 | 1,460.00 | 1,368.76 | 0.21% | 6,800 |
| Aug 21, 2025 | 1,452.00 | 1,457.00 | 1,452.00 | 1,457.00 | 1,365.95 | -0.21% | 6,985 |
| Aug 20, 2025 | 1,456.00 | 1,460.00 | 1,456.00 | 1,460.00 | 1,368.76 | 0.41% | 15,699 |
| Aug 19, 2025 | 1,455.00 | 1,460.00 | 1,451.00 | 1,454.00 | 1,363.14 | 0.28% | 68,799 |
| Aug 18, 2025 | 1,436.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,359.39 | 3.57% | 2,336 |
| Aug 15, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,312.51 | 2.12% | 53,595 |
| Aug 14, 2025 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,285.32 | -0.94% | 37 |
| Aug 13, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,297.51 | 0.80% | 1,900 |
| Aug 12, 2025 | 1,389.00 | 1,400.00 | 1,371.00 | 1,373.00 | 1,287.20 | 2.46% | 7,687 |
| Aug 11, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.94 | - | - |
| Aug 8, 2025 | 1,250.00 | 1,340.00 | 1,250.00 | 1,340.00 | 1,256.26 | 9.84% | 39,749 |
| Aug 7, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,143.76 | -0.08% | 6,131 |
| Aug 6, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,220.94 | - | - |
| Aug 5, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,144.70 | -0.41% | 213 |
| Aug 4, 2025 | 1,215.00 | 1,226.00 | 1,215.00 | 1,226.00 | 1,149.38 | 1.24% | 11,557 |
| Aug 1, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,135.32 | - | 3,000 |
| Jul 31, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,210.94 | 0.08% | - |
| Jul 30, 2025 | 1,220.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,134.38 | -2.02% | 86,000 |
| Jul 29, 2025 | 1,211.00 | 1,235.00 | 1,211.00 | 1,235.00 | 1,157.82 | 1.90% | 30,228 |
| Jul 28, 2025 | 1,249.00 | 1,249.00 | 1,211.00 | 1,212.00 | 1,136.26 | -3.04% | 28,100 |
| Jul 25, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.94 | 3.31% | - |
| Jul 24, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,134.38 | -3.20% | 2,200 |
| Jul 23, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,171.88 | 2.88% | 1,500 |
| Jul 22, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,139.07 | 0.33% | 540 |
| Jul 21, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,211.00 | 1,135.32 | - | 16,300 |
| Jul 18, 2025 | 1,211.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,135.32 | -1.94% | 3,400 |
| Jul 17, 2025 | 1,206.00 | 1,235.00 | 1,206.00 | 1,235.00 | 1,157.82 | - | 16,741 |
| Jul 16, 2025 | 1,210.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,157.82 | 2.07% | 19,853 |
| Jul 15, 2025 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,134.38 | -2.02% | 565 |
| Jul 14, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,234.94 | - | - |
| Jul 11, 2025 | 1,235.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,157.82 | 2.07% | 6,140 |
| Jul 10, 2025 | 1,225.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,134.38 | -1.14% | 5,000 |
| Jul 9, 2025 | 1,175.00 | 1,225.00 | 1,175.00 | 1,224.00 | 1,147.51 | 3.73% | 69,739 |
| Jul 8, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,106.26 | 0.43% | 887 |
| Jul 7, 2025 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,101.57 | - | 58,690 |
| Jul 4, 2025 | 1,150.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,101.57 | 2.26% | 99,253 |
| Jul 3, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,077.20 | - | 30,000 |
| Jul 2, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,148.94 | - | - |
| Jul 1, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,077.20 | 9.12% | 579 |
| Jun 30, 2025 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 987.20 | 0.10% | 1,043 |
| Jun 27, 2025 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 986.26 | 0.10% | 4,000 |